Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 9.270 9.507 9.162 9.181 316,399 -0.21(-2.21%)
Feb 25, 2005 9.241 9.487 9.172 9.388 383,196 +0.08(+0.85%)
Feb 24, 2005 9.369 9.527 9.132 9.310 486,623 +0.00(+0.00%)
Feb 23, 2005 9.152 9.556 9.132 9.310 642,769 +0.24(+2.61%)
Feb 22, 2005 9.122 9.753 8.974 9.073 1,027,691 -0.06(-0.65%)
Feb 18, 2005 9.260 9.527 9.063 9.132 1,870,085 +1.00(+12.24%)
Feb 17, 2005 8.077 8.412 7.939 8.136 496,737 +0.01(+0.12%)
Feb 16, 2005 8.018 8.195 7.653 8.126 559,835 +0.25(+3.13%)
Feb 15, 2005 7.485 7.909 7.485 7.880 1,220,331 +0.43(+5.83%)
Feb 14, 2005 7.140 7.456 7.140 7.446 494,432 +0.24(+3.28%)
Feb 11, 2005 6.884 7.321 6.874 7.209 316,121 +0.30(+4.28%)
Feb 10, 2005 7.012 7.091 6.854 6.913 446,165 +0.01(+0.14%)
Feb 09, 2005 7.406 7.406 6.903 6.903 189,031 -0.40(-5.53%)
Feb 08, 2005 7.101 7.485 7.101 7.308 197,050 +0.12(+1.65%)
Feb 07, 2005 7.258 7.534 7.120 7.189 249,279 -0.01(-0.14%)
Feb 04, 2005 6.903 7.308 6.903 7.199 255,781 +0.19(+2.67%)
Feb 03, 2005 6.854 7.032 6.854 7.012 248,164 +0.08(+1.14%)
Feb 02, 2005 6.982 7.022 6.854 6.933 132,556 -0.09(-1.26%)
Feb 01, 2005 6.903 7.101 6.864 7.022 134,723 -0.03(-0.42%)
Jan 31, 2005 6.913 7.071 6.864 7.051 178,058 +0.20(+2.88%)
Jan 28, 2005 7.229 7.229 6.805 6.854 184,878 -0.28(-3.87%)
Jan 27, 2005 7.061 7.258 6.933 7.130 168,155 +0.10(+1.40%)
Jan 26, 2005 6.953 7.061 6.785 7.032 155,813 +0.16(+2.30%)
Jan 25, 2005 6.824 6.962 6.815 6.874 213,693 +0.09(+1.31%)
Jan 24, 2005 6.972 7.022 6.706 6.785 335,149 -0.26(-3.64%)
Jan 21, 2005 7.071 7.209 6.913 7.041 197,498 -0.03(-0.42%)
Jan 20, 2005 7.278 7.347 7.032 7.071 658,976 -0.17(-2.32%)
Jan 19, 2005 7.574 7.574 7.160 7.239 298,394 -0.33(-4.30%)
Jan 18, 2005 7.505 7.722 7.505 7.564 229,230 +0.01(+0.13%)
Jan 14, 2005 7.663 7.663 7.505 7.554 379,915 +0.03(+0.39%)
Jan 13, 2005 7.850 7.850 7.505 7.525 189,383 -0.21(-2.68%)
Jan 12, 2005 7.781 7.820 7.574 7.732 217,446 +0.08(+1.03%)
Jan 11, 2005 7.959 7.959 7.574 7.653 327,002 -0.28(-3.48%)
Jan 10, 2005 7.889 7.998 7.889 7.929 264,789 +0.02(+0.25%)
Jan 07, 2005 7.998 8.195 7.870 7.909 427,488 -0.07(-0.87%)
Jan 06, 2005 8.136 8.323 7.978 7.978 395,079 -0.11(-1.34%)
Jan 05, 2005 7.959 8.195 7.820 8.087 858,361 +0.15(+1.86%)
Jan 04, 2005 8.816 8.816 7.898 7.939 611,618 -0.82(-9.35%)
Jan 03, 2005 9.063 9.191 8.738 8.757 304,127 -0.25(-2.74%)
Dec 31, 2004 9.073 9.172 8.728 9.004 227,847 +0.00(+0.00%)
Dec 30, 2004 8.994 9.142 8.974 9.004 207,770 +0.01(+0.11%)
Dec 29, 2004 8.856 9.102 8.856 8.994 257,659 +0.07(+0.77%)
Dec 28, 2004 8.570 9.033 8.570 8.925 362,203 +0.40(+4.75%)
Dec 27, 2004 8.609 8.629 8.452 8.521 319,108 +0.04(+0.47%)
Dec 23, 2004 8.412 8.560 8.392 8.481 253,400 +0.02(+0.23%)
Dec 22, 2004 8.550 8.619 8.432 8.461 533,064 +0.00(+0.00%)
Dec 21, 2004 8.294 8.550 8.294 8.461 633,451 +0.10(+1.18%)
Dec 20, 2004 8.629 8.639 8.284 8.363 582,852 -0.16(-1.85%)
Dec 17, 2004 8.392 8.619 8.274 8.521 1,043,617 +0.12(+1.41%)
Dec 16, 2004 8.185 8.629 8.185 8.402 566,628 +0.19(+2.28%)
Dec 15, 2004 8.274 8.274 8.028 8.215 465,531 +0.10(+1.22%)
Dec 14, 2004 8.106 8.215 7.988 8.116 240,624 +0.03(+0.37%)
Dec 13, 2004 7.751 8.106 7.751 8.087 582,041 +0.21(+2.63%)
Dec 10, 2004 7.988 8.067 7.742 7.880 614,489 -0.07(-0.87%)
Dec 09, 2004 7.791 8.166 7.673 7.949 725,624 +0.14(+1.77%)
Dec 08, 2004 7.899 8.037 7.811 7.811 625,237 -0.12(-1.49%)
Dec 07, 2004 8.383 8.422 7.899 7.929 693,277 -0.45(-5.41%)
Dec 06, 2004 8.728 8.728 8.314 8.383 594,412 -0.17(-1.96%)
Dec 03, 2004 8.560 8.984 8.461 8.550 923,964 +0.15(+1.76%)
Dec 02, 2004 8.461 8.570 8.333 8.402 453,059 -0.10(-1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.